Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.626 5.637 5.583 5.630 15,109,344 +0.01(+0.12%)
Apr 27, 2012 5.640 5.647 5.584 5.623 19,420,656 +0.03(+0.57%)
Apr 26, 2012 5.532 5.616 5.514 5.591 25,095,522 +0.00(+0.00%)
Apr 25, 2012 5.683 5.753 5.556 5.591 30,064,544 -0.13(-2.33%)
Apr 24, 2012 5.732 5.784 5.700 5.725 24,832,144 +0.01(+0.25%)
Apr 23, 2012 5.630 5.719 5.588 5.711 32,312,374 -0.02(-0.31%)
Apr 20, 2012 5.767 5.806 5.721 5.728 15,204,134 +0.04(+0.68%)
Apr 19, 2012 5.697 5.756 5.632 5.690 17,299,060 -0.03(-0.49%)
Apr 18, 2012 5.683 5.770 5.644 5.718 28,002,832 -0.09(-1.63%)
Apr 17, 2012 5.869 5.886 5.779 5.813 21,969,442 -0.03(-0.54%)
Apr 16, 2012 5.907 5.913 5.784 5.844 17,179,866 -0.01(-0.18%)
Apr 13, 2012 5.974 5.981 5.834 5.855 18,145,506 -0.17(-2.86%)
Apr 12, 2012 5.939 6.055 5.925 6.027 21,563,742 +0.13(+2.14%)
Apr 11, 2012 5.935 5.995 5.883 5.900 25,015,110 +0.06(+1.08%)
Apr 10, 2012 5.918 5.932 5.735 5.837 33,604,572 -0.06(-0.95%)
Apr 09, 2012 5.834 5.904 5.830 5.893 18,611,220 -0.03(-0.53%)
Apr 05, 2012 5.900 5.995 5.855 5.925 29,558,554 -0.01(-0.18%)
Apr 04, 2012 6.055 6.055 5.935 5.935 42,493,364 -0.17(-2.82%)
Apr 03, 2012 6.178 6.231 6.080 6.108 20,350,196 -0.06(-1.03%)
Apr 02, 2012 6.112 6.200 6.098 6.171 27,408,154 +0.03(+0.51%)
Mar 30, 2012 6.192 6.214 6.070 6.140 19,890,348 -0.04(-0.57%)
Mar 29, 2012 6.133 6.182 6.052 6.175 20,310,382 -0.05(-0.73%)
Mar 28, 2012 6.336 6.336 6.185 6.221 19,916,830 -0.13(-2.10%)
Mar 27, 2012 6.378 6.449 6.340 6.354 12,657,667 -0.07(-1.09%)
Mar 26, 2012 6.407 6.438 6.357 6.424 12,341,834 +0.08(+1.27%)
Mar 23, 2012 6.259 6.361 6.224 6.343 21,052,700 +0.11(+1.80%)
Mar 22, 2012 6.224 6.259 6.140 6.231 29,730,280 -0.03(-0.50%)
Mar 21, 2012 6.259 6.298 6.207 6.263 20,967,998 -0.01(-0.11%)
Mar 20, 2012 6.273 6.292 6.231 6.270 24,086,402 -0.10(-1.60%)
Mar 19, 2012 6.407 6.470 6.364 6.371 16,641,085 -0.11(-1.63%)
Mar 16, 2012 6.466 6.515 6.452 6.477 13,086,096 +0.03(+0.49%)
Mar 15, 2012 6.347 6.456 6.326 6.445 17,573,008 +0.06(+0.93%)
Mar 14, 2012 6.399 6.424 6.308 6.385 18,244,772 -0.07(-1.14%)
Mar 13, 2012 6.322 6.470 6.312 6.459 19,748,952 +0.17(+2.68%)
Mar 12, 2012 6.312 6.315 6.210 6.291 16,791,576 -0.11(-1.70%)
Mar 09, 2012 6.357 6.445 6.343 6.399 19,996,644 +0.01(+0.11%)
Mar 08, 2012 6.350 6.407 6.340 6.392 23,994,026 +0.13(+2.02%)
Mar 07, 2012 6.185 6.285 6.164 6.266 27,989,094 +0.09(+1.42%)
Mar 06, 2012 6.252 6.273 6.143 6.178 20,035,968 -0.21(-3.35%)
Mar 05, 2012 6.477 6.487 6.364 6.392 13,548,550 -0.11(-1.62%)
Mar 02, 2012 6.512 6.596 6.485 6.498 24,610,418 -0.01(-0.17%)
Mar 01, 2012 6.432 6.551 6.425 6.509 19,620,222 +0.15(+2.32%)
Feb 29, 2012 6.393 6.474 6.298 6.361 24,150,650 -0.01(-0.11%)
Feb 28, 2012 6.316 6.382 6.275 6.368 24,267,584 +0.15(+2.43%)
Feb 27, 2012 6.207 6.260 6.169 6.218 23,546,700 -0.06(-0.95%)
Feb 24, 2012 6.267 6.305 6.225 6.277 14,481,202 +0.01(+0.17%)
Feb 23, 2012 6.337 6.344 6.239 6.267 20,189,556 -0.10(-1.60%)
Feb 22, 2012 6.449 6.463 6.312 6.368 20,953,236 -0.06(-0.93%)
Feb 21, 2012 6.453 6.453 6.340 6.428 20,425,754 +0.07(+1.10%)
Feb 17, 2012 6.340 6.365 6.298 6.358 18,930,554 +0.00(+0.00%)
Feb 16, 2012 6.158 6.358 6.144 6.358 22,361,586 +0.11(+1.80%)
Feb 15, 2012 6.351 6.368 6.214 6.246 31,964,414 -0.15(-2.30%)
Feb 14, 2012 6.375 6.393 6.305 6.393 24,107,498 -0.04(-0.60%)
Feb 13, 2012 6.407 6.435 6.374 6.432 26,948,526 +0.07(+1.12%)
Feb 10, 2012 6.318 6.360 6.287 6.360 21,109,266 -0.07(-1.14%)
Feb 09, 2012 6.469 6.500 6.378 6.434 28,939,956 -0.06(-0.92%)
Feb 08, 2012 6.532 6.567 6.453 6.493 20,516,146 -0.01(-0.22%)
Feb 07, 2012 6.493 6.542 6.395 6.507 21,270,982 +0.04(+0.54%)
Feb 06, 2012 6.451 6.492 6.423 6.472 12,734,440 -0.04(-0.59%)
Feb 03, 2012 6.462 6.518 6.430 6.511 23,424,972 +0.11(+1.64%)
Feb 02, 2012 6.357 6.444 6.322 6.406 22,905,546 +0.02(+0.38%)
Feb 01, 2012 6.270 6.406 6.242 6.382 50,472,588 +0.12(+1.96%)
Jan 31, 2012 6.329 6.385 6.242 6.259 41,934,660 -0.24(-3.72%)
Jan 30, 2012 6.469 6.511 6.385 6.501 24,414,000 -0.14(-2.11%)
Jan 27, 2012 6.599 6.684 6.588 6.641 27,090,932 +0.04(+0.64%)
Jan 26, 2012 6.641 6.683 6.527 6.599 30,021,004 -0.04(-0.58%)
Jan 25, 2012 6.462 6.653 6.410 6.637 18,242,066 +0.14(+2.10%)
Jan 24, 2012 6.340 6.511 6.319 6.501 23,652,128 +0.01(+0.22%)
Jan 23, 2012 6.389 6.497 6.364 6.487 22,733,818 +0.03(+0.43%)
Jan 20, 2012 6.424 6.459 6.373 6.459 20,964,554 +0.02(+0.38%)
Jan 19, 2012 6.343 6.441 6.333 6.434 45,080,680 +0.06(+0.99%)
Jan 18, 2012 6.186 6.375 6.179 6.371 20,667,028 +0.22(+3.64%)
Jan 17, 2012 6.284 6.322 6.140 6.147 28,471,012 +0.00(+0.00%)
Jan 13, 2012 6.126 6.179 6.077 6.147 20,770,776 -0.12(-1.90%)
Jan 12, 2012 6.245 6.284 6.210 6.266 18,512,446 +0.04(+0.56%)
Jan 11, 2012 6.151 6.242 6.137 6.231 12,747,914 +0.04(+0.62%)
Jan 10, 2012 6.217 6.291 6.187 6.193 26,749,060 +0.09(+1.55%)
Jan 09, 2012 6.035 6.109 6.004 6.098 25,277,556 +0.11(+1.75%)
Jan 06, 2012 5.990 6.021 5.923 5.993 20,596,410 +0.02(+0.29%)
Jan 05, 2012 5.905 5.986 5.797 5.976 23,093,862 -0.02(-0.29%)
Jan 04, 2012 5.944 6.040 5.944 5.993 12,373,292 +0.16(+2.69%)
Dec 30, 2011 5.762 5.871 5.762 5.836 7,877,864 +0.07(+1.28%)
Dec 29, 2011 5.706 5.762 5.699 5.762 9,697,308 +0.05(+0.86%)
Dec 28, 2011 5.794 5.801 5.670 5.713 16,131,895 -0.14(-2.33%)
Dec 27, 2011 5.818 5.850 5.793 5.850 14,561,140 -0.02(-0.30%)
Dec 23, 2011 5.895 5.916 5.822 5.867 16,259,060 +0.08(+1.33%)
Dec 21, 2011 5.790 5.811 5.699 5.790 31,766,308 +0.01(+0.24%)
Dec 20, 2011 5.773 5.867 5.748 5.776 34,634,416 +0.21(+3.84%)
Dec 19, 2011 5.594 5.661 5.542 5.563 31,682,356 -0.03(-0.63%)
Dec 16, 2011 5.647 5.675 5.535 5.598 30,128,668 +0.03(+0.50%)
Dec 15, 2011 5.717 5.745 5.551 5.570 20,683,902 -0.07(-1.24%)
Dec 14, 2011 5.731 5.745 5.619 5.640 19,547,952 -0.10(-1.77%)
Dec 13, 2011 5.853 5.885 5.678 5.741 20,701,082 -0.07(-1.12%)
Dec 12, 2011 5.796 5.810 5.704 5.806 24,180,696 -0.12(-2.08%)
Dec 09, 2011 5.817 5.960 5.817 5.930 15,902,164 +0.15(+2.61%)
Dec 08, 2011 5.834 5.916 5.741 5.779 27,681,354 -0.14(-2.32%)
Dec 07, 2011 5.906 5.991 5.871 5.916 30,702,228 -0.01(-0.23%)
Dec 06, 2011 5.906 5.998 5.820 5.930 20,997,840 -0.03(-0.57%)
Dec 05, 2011 6.032 6.044 5.923 5.964 31,864,732 +0.09(+1.52%)
Dec 02, 2011 5.947 5.988 5.796 5.875 29,347,448 +0.05(+0.93%)
Dec 01, 2011 5.800 5.910 5.742 5.821 39,085,244 +0.17(+3.03%)
Nov 30, 2011 5.680 5.803 5.574 5.649 46,148,876 +0.38(+7.14%)
Nov 29, 2011 5.324 5.413 5.262 5.273 16,712,289 -0.05(-1.03%)
Nov 28, 2011 5.341 5.375 5.280 5.327 21,657,848 +0.18(+3.46%)
Nov 25, 2011 5.071 5.208 5.064 5.149 18,377,780 +0.01(+0.20%)
Nov 23, 2011 5.252 5.286 5.112 5.139 34,753,396 -0.22(-4.15%)
Nov 22, 2011 5.437 5.457 5.338 5.362 37,654,532 -0.11(-2.00%)
Nov 21, 2011 5.536 5.557 5.411 5.471 48,163,356 -0.17(-3.09%)
Nov 18, 2011 5.841 5.841 5.615 5.646 39,862,660 -0.18(-3.06%)
Nov 17, 2011 6.026 6.033 5.745 5.824 25,947,028 -0.16(-2.74%)
Nov 16, 2011 5.985 6.118 5.957 5.988 18,895,146 -0.09(-1.41%)
Nov 15, 2011 5.988 6.122 5.964 6.074 13,043,806 +0.05(+0.85%)
Nov 14, 2011 6.091 6.136 6.009 6.023 17,111,822 -0.05(-0.79%)
Nov 11, 2011 6.012 6.106 5.993 6.070 15,207,024 +0.15(+2.54%)
Nov 10, 2011 6.084 6.105 5.865 5.920 19,435,334 -0.02(-0.35%)
Nov 09, 2011 5.985 6.040 5.906 5.940 27,900,768 -0.30(-4.88%)
Nov 08, 2011 6.146 6.255 6.105 6.245 18,851,534 +0.09(+1.50%)
Nov 07, 2011 6.142 6.180 6.084 6.153 16,812,706 +0.03(+0.56%)
Nov 04, 2011 6.101 6.139 5.971 6.118 19,170,320 -0.02(-0.33%)
Nov 03, 2011 6.262 6.283 6.129 6.139 39,228,884 -0.09(-1.44%)
Nov 02, 2011 6.204 6.275 6.143 6.228 18,015,928 +0.14(+2.25%)
Nov 01, 2011 5.879 6.167 5.852 6.091 37,466,116 -0.14(-2.20%)
Oct 31, 2011 6.341 6.374 6.228 6.228 26,497,806 -0.24(-3.75%)
Oct 28, 2011 6.372 6.506 6.348 6.471 28,680,820 +0.08(+1.18%)
Oct 27, 2011 6.324 6.540 6.191 6.396 78,013,128 +0.39(+6.43%)
Oct 26, 2011 5.999 6.030 5.780 6.009 37,683,444 +0.07(+1.21%)
Oct 25, 2011 6.009 6.009 5.773 5.937 37,314,444 -0.15(-2.47%)
Oct 24, 2011 5.821 6.109 5.818 6.088 32,744,458 +0.27(+4.59%)
Oct 21, 2011 5.722 5.835 5.691 5.821 27,317,350 +0.19(+3.34%)
Oct 20, 2011 5.629 5.683 5.457 5.633 21,463,526 -0.04(-0.66%)
Oct 19, 2011 5.722 5.783 5.599 5.671 30,812,508 -0.08(-1.31%)
Oct 18, 2011 5.585 5.797 5.496 5.746 25,322,910 +0.17(+3.07%)
Oct 17, 2011 5.660 5.677 5.559 5.575 16,930,084 -0.21(-3.61%)
Oct 14, 2011 5.760 5.797 5.694 5.783 17,363,524 +0.10(+1.68%)
Oct 13, 2011 5.681 5.718 5.547 5.688 25,028,478 -0.04(-0.78%)
Oct 12, 2011 5.616 5.848 5.612 5.732 27,595,482 +0.17(+3.14%)
Oct 11, 2011 5.493 5.629 5.441 5.558 32,361,804 +0.05(+0.93%)
Oct 10, 2011 5.386 5.544 5.380 5.506 27,371,442 +0.28(+5.44%)
Oct 07, 2011 5.441 5.491 5.181 5.222 28,385,176 -0.17(-3.17%)
Oct 06, 2011 5.328 5.397 5.250 5.393 39,542,000 +0.23(+4.51%)
Oct 05, 2011 5.082 5.185 5.008 5.161 29,799,704 +0.11(+2.24%)
Oct 04, 2011 4.866 5.061 4.784 5.048 43,509,584 +0.12(+2.42%)
Oct 03, 2011 5.048 5.116 4.921 4.928 42,514,348 -0.13(-2.57%)
Sep 30, 2011 5.185 5.205 4.947 5.058 56,068,324 -0.23(-4.40%)
Sep 29, 2011 5.328 5.400 5.178 5.291 37,231,832 +0.06(+1.24%)
Sep 28, 2011 5.339 5.431 5.212 5.226 32,668,974 -0.12(-2.18%)
Sep 27, 2011 5.308 5.445 5.306 5.342 40,412,628 +0.18(+3.44%)
Sep 26, 2011 5.103 5.164 4.959 5.164 49,383,764 +0.11(+2.23%)
Sep 23, 2011 5.048 5.130 4.965 5.051 46,070,180 +0.02(+0.48%)
Sep 22, 2011 5.068 5.209 4.956 5.027 45,620,888 -0.34(-6.25%)
Sep 21, 2011 5.540 5.588 5.363 5.363 50,115,664 -0.25(-4.45%)
Sep 20, 2011 5.629 5.708 5.575 5.612 15,828,875 -0.05(-0.85%)
Sep 19, 2011 5.612 5.684 5.585 5.660 21,726,622 -0.21(-3.55%)
Sep 16, 2011 5.886 5.917 5.773 5.869 22,345,436 +0.03(+0.47%)
Sep 15, 2011 5.835 5.896 5.763 5.841 18,599,964 +0.13(+2.34%)
Sep 14, 2011 5.684 5.763 5.506 5.708 24,361,028 +0.05(+0.97%)
Sep 13, 2011 5.752 5.752 5.551 5.653 24,652,380 -0.03(-0.60%)
Sep 12, 2011 5.735 5.797 5.506 5.687 36,010,924 -0.19(-3.26%)
Sep 09, 2011 5.978 5.982 5.814 5.879 32,239,996 -0.30(-4.87%)
Sep 08, 2011 6.194 6.272 6.149 6.180 17,505,844 -0.09(-1.42%)
Sep 07, 2011 6.180 6.269 6.129 6.269 16,273,405 +0.20(+3.33%)
Sep 06, 2011 5.735 6.074 5.472 6.067 35,700,672 -0.10(-1.61%)
Sep 02, 2011 6.262 6.351 6.098 6.166 41,249,964 -0.31(-4.76%)
Sep 01, 2011 6.287 6.533 6.249 6.475 68,254,464 +0.37(+6.11%)
Aug 31, 2011 6.017 6.136 5.979 6.102 26,315,360 +0.14(+2.41%)
Aug 30, 2011 5.849 5.993 5.825 5.958 19,540,296 +0.05(+0.93%)
Aug 29, 2011 5.866 5.911 5.791 5.904 21,166,248 +0.16(+2.86%)
Aug 26, 2011 5.668 5.798 5.555 5.740 30,106,252 +0.04(+0.72%)
Aug 25, 2011 5.856 5.876 5.652 5.699 35,724,224 -0.03(-0.60%)
Aug 24, 2011 5.671 5.794 5.593 5.733 24,699,564 +0.02(+0.30%)
Aug 23, 2011 5.586 5.721 5.429 5.716 38,196,956 +0.06(+1.09%)
Aug 22, 2011 5.750 5.784 5.555 5.654 35,142,812 +0.03(+0.55%)
Aug 19, 2011 5.692 5.811 5.599 5.623 29,496,820 -0.11(-1.97%)
Aug 18, 2011 5.801 5.829 5.620 5.736 38,830,684 -0.33(-5.41%)
Aug 17, 2011 5.962 6.075 5.941 6.064 24,255,440 +0.18(+3.02%)
Aug 16, 2011 5.863 5.928 5.758 5.887 25,049,526 -0.07(-1.20%)
Aug 15, 2011 5.931 5.979 5.904 5.958 30,898,640 +0.14(+2.47%)
Aug 12, 2011 5.829 5.905 5.692 5.815 24,873,580 +0.05(+0.83%)
Aug 11, 2011 5.644 5.832 5.517 5.767 39,258,884 +0.25(+4.46%)
Aug 10, 2011 5.641 5.774 5.459 5.521 64,602,120 -0.25(-4.38%)
Aug 09, 2011 5.764 5.777 5.423 5.774 45,863,220 +0.31(+5.76%)
Aug 08, 2011 5.764 5.849 5.391 5.459 60,541,888 -0.58(-9.57%)
Aug 05, 2011 6.119 6.191 5.735 6.037 63,943,448 +0.10(+1.67%)
Aug 04, 2011 6.126 6.153 5.852 5.938 63,583,140 -0.38(-6.06%)
Aug 03, 2011 6.311 6.341 6.157 6.321 45,572,132 -0.03(-0.43%)
Aug 02, 2011 6.529 6.536 6.317 6.348 34,303,736 -0.26(-3.89%)
Aug 01, 2011 6.690 6.702 6.492 6.605 27,633,992 +0.03(+0.52%)
Jul 29, 2011 6.475 6.646 6.424 6.571 37,955,456 +0.06(+1.00%)
Jul 28, 2011 6.386 6.574 6.386 6.506 38,683,136 +0.08(+1.22%)
Jul 27, 2011 6.437 6.437 6.267 6.427 50,796,504 -0.12(-1.88%)
Jul 26, 2011 6.519 6.581 6.468 6.550 17,942,906 +0.01(+0.10%)
Jul 25, 2011 6.472 6.571 6.451 6.543 15,855,268 -0.03(-0.47%)
Jul 22, 2011 6.622 6.642 6.554 6.574 18,920,656 +0.02(+0.37%)
Jul 21, 2011 6.489 6.639 6.482 6.550 54,716,576 +0.14(+2.19%)
Jul 20, 2011 6.366 6.448 6.331 6.410 44,193,676 +0.13(+2.07%)
Jul 19, 2011 6.219 6.308 6.202 6.280 30,073,986 +0.15(+2.40%)
Jul 18, 2011 6.191 6.229 6.052 6.133 57,104,176 -0.18(-2.92%)
Jul 15, 2011 6.458 6.472 6.284 6.318 34,424,412 -0.05(-0.86%)
Jul 14, 2011 6.516 6.530 6.352 6.372 53,506,216 -0.13(-2.05%)
Jul 13, 2011 6.458 6.658 6.379 6.506 57,559,976 +0.12(+1.87%)
Jul 12, 2011 6.550 6.574 6.373 6.386 57,254,888 -0.12(-1.79%)
Jul 11, 2011 6.673 6.701 6.502 6.502 45,067,292 -0.33(-4.80%)
Jul 08, 2011 6.895 6.895 6.776 6.830 23,583,754 -0.12(-1.72%)
Jul 07, 2011 7.066 7.093 6.943 6.950 25,590,936 -0.07(-0.97%)
Jul 06, 2011 7.042 7.100 6.964 7.018 16,979,164 -0.05(-0.77%)
Jul 05, 2011 7.069 7.110 7.039 7.073 17,313,018 -0.00(-0.05%)
Jul 01, 2011 6.967 7.117 6.916 7.076 18,868,382 +0.08(+1.12%)
Jun 30, 2011 7.022 7.042 6.970 6.998 14,777,293 +0.03(+0.49%)
Jun 29, 2011 6.871 6.977 6.854 6.964 17,589,798 +0.13(+1.90%)
Jun 28, 2011 6.653 6.858 6.629 6.834 18,230,998 +0.22(+3.35%)
Jun 27, 2011 6.517 6.636 6.494 6.612 18,043,300 +0.05(+0.78%)
Jun 24, 2011 6.606 6.606 6.518 6.562 12,073,953 -0.02(-0.31%)
Jun 23, 2011 6.460 6.599 6.460 6.582 25,204,266 -0.04(-0.62%)
Jun 22, 2011 6.551 6.731 6.545 6.623 19,619,384 +0.05(+0.78%)
Jun 21, 2011 6.551 6.592 6.531 6.572 18,864,328 +0.01(+0.16%)
Jun 20, 2011 6.577 6.582 6.558 6.562 21,679,516 +0.05(+0.78%)
Jun 17, 2011 6.521 6.551 6.446 6.511 26,264,894 +0.02(+0.31%)
Jun 16, 2011 6.565 6.585 6.392 6.490 30,882,474 -0.14(-2.15%)
Jun 15, 2011 6.575 6.657 6.538 6.633 22,433,064 +0.02(+0.26%)
Jun 14, 2011 6.646 6.708 6.602 6.616 30,393,556 +0.00(+0.05%)
Jun 13, 2011 6.531 6.657 6.524 6.612 31,933,906 +0.08(+1.25%)
Jun 10, 2011 6.616 6.623 6.477 6.531 26,501,750 -0.13(-1.94%)
Jun 09, 2011 6.694 6.704 6.600 6.660 20,696,076 -0.03(-0.51%)
Jun 08, 2011 6.745 6.769 6.639 6.694 18,728,912 -0.06(-0.86%)
Jun 07, 2011 6.704 6.813 6.697 6.752 32,101,514 +0.13(+2.00%)
Jun 06, 2011 6.701 6.738 6.589 6.619 25,746,970 -0.15(-2.26%)
Jun 03, 2011 6.602 6.857 6.594 6.772 34,125,568 +0.33(+5.11%)
May 24, 2011 6.385 6.467 6.375 6.443 20,434,138 +0.12(+1.88%)
May 23, 2011 6.256 6.385 6.229 6.324 19,197,346 -0.05(-0.80%)
May 20, 2011 6.406 6.436 6.351 6.375 18,379,732 -0.06(-0.95%)
May 19, 2011 6.456 6.511 6.372 6.436 22,393,894 +0.00(+0.05%)
May 18, 2011 6.535 6.569 6.395 6.433 26,072,042 -0.13(-1.97%)
May 17, 2011 6.372 6.562 6.341 6.562 55,288,520 +0.12(+1.79%)
May 16, 2011 6.473 6.609 6.436 6.446 19,860,804 -0.05(-0.84%)
May 13, 2011 6.698 6.701 6.453 6.501 24,247,068 -0.24(-3.62%)
May 12, 2011 6.643 6.799 6.599 6.745 35,223,936 +0.08(+1.17%)
May 11, 2011 6.742 6.742 6.630 6.667 26,969,354 -0.14(-2.04%)
May 10, 2011 6.708 6.810 6.687 6.806 30,038,470 +0.14(+2.14%)
May 09, 2011 6.602 6.664 6.494 6.664 23,350,472 +0.05(+0.77%)
May 06, 2011 6.609 6.664 6.538 6.613 29,789,806 +0.16(+2.42%)
May 05, 2011 6.467 6.575 6.406 6.456 26,802,168 -0.03(-0.42%)
May 04, 2011 6.575 6.602 6.460 6.484 39,425,076 -0.09(-1.39%)
May 03, 2011 6.681 6.698 6.535 6.575 35,773,960 -0.22(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.